Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.790 | 2.790 | 2.720 | 2.720 | 1,835 | +0.10(+4.00%) |
Jul 30, 2003 | 2.615 | 2.615 | 2.615 | 2.615 | 1,720 | -0.03(-1.32%) |
Jul 29, 2003 | 2.652 | 2.652 | 2.650 | 2.650 | 573 | -0.19(-6.75%) |
Jul 28, 2003 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 2.842 | 2.842 | 2.842 | 2.842 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 2.728 | 2.877 | 2.728 | 2.842 | 4,359 | +0.19(+7.24%) |
Jul 18, 2003 | 2.650 | 2.650 | 2.650 | 2.650 | 114 | +0.06(+2.36%) |
Jul 17, 2003 | 2.650 | 2.650 | 2.589 | 2.589 | 1,147 | -0.24(-8.33%) |
Jul 16, 2003 | 2.824 | 2.824 | 2.824 | 2.824 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 2.824 | 2.824 | 2.824 | 2.824 | 1,147 | +0.01(+0.31%) |
Jul 14, 2003 | 2.746 | 2.824 | 2.659 | 2.816 | 9,750 | +0.16(+5.90%) |
Jul 11, 2003 | 2.659 | 2.659 | 2.659 | 2.659 | 1,147 | -0.03(-1.29%) |
Jul 10, 2003 | 2.694 | 2.694 | 2.694 | 2.694 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 2.659 | 2.694 | 2.659 | 2.694 | 2,294 | +0.12(+4.75%) |
Jul 08, 2003 | 2.615 | 2.615 | 2.554 | 2.572 | 2,294 | -0.04(-1.70%) |
Jul 07, 2003 | 2.616 | 2.616 | 2.615 | 2.616 | 803 | -0.10(-3.78%) |
Jul 03, 2003 | 2.719 | 2.719 | 2.719 | 2.719 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 2.572 | 2.719 | 2.572 | 2.719 | 1,261 | +0.12(+4.63%) |
Jul 01, 2003 | 2.599 | 2.599 | 2.599 | 2.599 | 229 | -0.11(-4.15%) |
Jun 30, 2003 | 2.580 | 2.711 | 2.580 | 2.711 | 1,950 | -0.03(-1.27%) |
Jun 27, 2003 | 2.528 | 2.746 | 2.528 | 2.746 | 6,424 | +0.26(+10.53%) |
Jun 26, 2003 | 2.484 | 2.484 | 2.484 | 2.484 | 1,147 | -0.03(-1.04%) |
Jun 25, 2003 | 2.511 | 2.511 | 2.511 | 2.511 | 1,147 | +0.00(+0.00%) |
Jun 24, 2003 | 2.511 | 2.511 | 2.511 | 2.511 | 229 | -0.06(-2.37%) |
Jun 23, 2003 | 2.572 | 2.572 | 2.572 | 2.572 | 344 | -0.06(-2.32%) |
Jun 20, 2003 | 2.633 | 2.633 | 2.633 | 2.633 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 2.642 | 2.642 | 2.633 | 2.633 | 344 | -0.11(-4.13%) |
Jun 18, 2003 | 2.746 | 2.746 | 2.746 | 2.746 | 573 | +0.00(+0.00%) |
Jun 17, 2003 | 2.572 | 2.746 | 2.572 | 2.746 | 8,947 | +0.17(+6.78%) |
Jun 16, 2003 | 2.615 | 2.615 | 2.572 | 2.572 | 803 | +0.09(+3.51%) |
Jun 13, 2003 | 2.484 | 2.484 | 2.484 | 2.484 | 573 | +0.01(+0.35%) |
Jun 12, 2003 | 2.423 | 2.484 | 2.362 | 2.476 | 1,376 | +0.28(+12.70%) |
Jun 11, 2003 | 2.319 | 2.319 | 2.197 | 2.197 | 1,835 | -0.20(-8.36%) |
Jun 10, 2003 | 2.397 | 2.397 | 2.397 | 2.397 | 114 | -0.10(-3.85%) |
Jun 09, 2003 | 2.493 | 2.493 | 2.493 | 2.493 | 114 | -0.17(-6.23%) |
Jun 06, 2003 | 2.380 | 2.659 | 2.179 | 2.659 | 9,980 | +0.25(+10.51%) |
Jun 05, 2003 | 2.702 | 2.702 | 2.197 | 2.406 | 4,818 | -0.30(-10.97%) |
Jun 04, 2003 | 2.667 | 2.702 | 2.667 | 2.702 | 1,606 | +0.04(+1.61%) |
Jun 03, 2003 | 2.354 | 2.728 | 2.179 | 2.660 | 6,538 | +0.26(+10.95%) |
Jun 02, 2003 | 2.397 | 2.397 | 2.354 | 2.397 | 8,030 | +0.09(+3.77%) |
May 30, 2003 | 2.293 | 2.310 | 2.293 | 2.310 | 917 | +0.03(+1.14%) |
May 29, 2003 | 2.293 | 2.293 | 2.284 | 2.284 | 5,735 | +0.02(+0.77%) |
May 28, 2003 | 2.266 | 2.293 | 2.258 | 2.266 | 7,571 | +0.01(+0.39%) |
May 27, 2003 | 2.258 | 2.258 | 2.258 | 2.258 | 5,506 | +0.01(+0.39%) |
May 23, 2003 | 2.249 | 2.249 | 2.249 | 2.249 | 4,588 | -0.02(-0.77%) |
May 22, 2003 | 2.179 | 2.266 | 2.179 | 2.266 | 4,932 | +0.13(+6.12%) |
May 21, 2003 | 2.136 | 2.136 | 2.136 | 2.136 | 2,523 | -0.04(-2.00%) |
May 20, 2003 | 2.214 | 2.214 | 2.101 | 2.179 | 5,965 | +0.08(+3.73%) |
May 19, 2003 | 2.101 | 2.101 | 2.101 | 2.101 | 3,441 | -0.09(-3.98%) |
May 16, 2003 | 2.188 | 2.188 | 2.188 | 2.188 | 2,179 | +0.05(+2.45%) |
May 15, 2003 | 2.136 | 2.136 | 2.092 | 2.136 | 1,606 | +0.03(+1.66%) |
May 14, 2003 | 2.240 | 2.240 | 2.101 | 2.101 | 1,491 | -0.08(-3.60%) |
May 13, 2003 | 2.179 | 2.179 | 2.179 | 2.179 | 344 | +0.08(+3.73%) |
May 12, 2003 | 2.101 | 2.101 | 2.101 | 2.101 | 0 | +0.00(+0.00%) |
May 09, 2003 | 2.101 | 2.101 | 2.101 | 2.101 | 5,047 | +0.01(+0.38%) |
May 08, 2003 | 2.092 | 2.093 | 2.092 | 2.093 | 1,376 | -0.09(-3.96%) |
May 07, 2003 | 2.179 | 2.179 | 2.179 | 2.179 | 4,473 | +0.03(+1.17%) |
May 06, 2003 | 2.222 | 2.284 | 2.153 | 2.154 | 2,179 | -0.03(-1.16%) |
May 05, 2003 | 2.275 | 2.275 | 2.153 | 2.179 | 8,833 | -0.09(-3.85%) |
May 02, 2003 | 2.179 | 2.266 | 2.179 | 2.266 | 4,015 | +0.06(+2.77%) |